Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.84 28.22 27.81 28.07 5,404,385 +0.20(+0.73%)
Jul 30, 2018 28.51 28.89 27.82 27.86 10,080,909 -0.51(-1.79%)
Jul 27, 2018 28.47 28.61 28.15 28.37 8,805,795 -0.08(-0.27%)
Jul 26, 2018 27.78 28.57 27.70 28.45 11,192,048 +0.36(+1.26%)
Jul 25, 2018 26.16 28.18 26.14 28.09 24,466,248 +2.86(+11.33%)
Jul 24, 2018 24.99 25.60 24.94 25.23 12,886,478 +0.40(+1.60%)
Jul 23, 2018 24.62 24.88 24.52 24.84 5,070,355 +0.20(+0.82%)
Jul 20, 2018 24.70 24.79 24.62 24.63 3,872,110 -0.19(-0.75%)
Jul 19, 2018 24.84 24.94 24.73 24.82 4,726,779 -0.09(-0.37%)
Jul 18, 2018 24.66 24.97 24.59 24.91 6,650,767 +0.22(+0.89%)
Jul 17, 2018 24.15 24.79 24.09 24.69 5,784,579 +0.50(+2.06%)
Jul 16, 2018 24.39 24.42 24.16 24.19 4,323,800 -0.17(-0.69%)
Jul 13, 2018 24.24 24.48 24.21 24.36 3,155,111 +0.11(+0.45%)
Jul 12, 2018 24.11 24.32 24.11 24.25 4,282,190 +0.35(+1.45%)
Jul 11, 2018 24.14 24.25 23.87 23.91 5,082,833 -0.58(-2.38%)
Jul 10, 2018 24.11 24.52 23.80 24.49 6,047,487 -0.04(-0.17%)
Jul 09, 2018 24.05 24.56 23.98 24.53 6,496,633 +0.74(+3.09%)
Jul 06, 2018 23.60 23.94 23.55 23.80 4,654,632 +0.14(+0.61%)
Jul 05, 2018 23.24 23.65 23.23 23.65 5,306,768 +0.52(+2.23%)
Jul 03, 2018 23.14 23.14 23.14 0 -0.30(-1.30%)
Jul 02, 2018 23.05 23.45 23.03 23.44 8,167,833 +0.17(+0.73%)
Jun 29, 2018 22.91 23.49 22.90 23.27 7,637,704 +0.44(+1.93%)
Jun 28, 2018 23.15 23.21 22.73 22.83 10,546,806 -0.43(-1.85%)
Jun 27, 2018 23.47 23.66 23.26 23.26 4,482,845 -0.17(-0.72%)
Jun 26, 2018 23.46 23.55 23.36 23.43 4,217,269 -0.03(-0.11%)
Jun 25, 2018 23.94 23.99 23.26 23.46 7,643,404 -0.64(-2.67%)
Jun 22, 2018 24.25 24.25 23.94 24.10 15,358,997 +0.17(+0.71%)
Jun 21, 2018 24.28 24.32 23.89 23.93 4,640,624 -0.08(-0.35%)
Jun 20, 2018 24.15 24.16 23.95 24.02 4,277,134 +0.01(+0.04%)
Jun 19, 2018 24.01 24.10 23.74 24.01 6,892,047 -0.41(-1.70%)
Jun 18, 2018 24.30 24.45 24.06 24.42 6,288,738 -0.19(-0.76%)
Jun 15, 2018 24.62 24.02 24.61 17,902,736 +0.17(+0.69%)
Jun 14, 2018 24.28 24.49 24.19 24.44 4,358,139 +0.25(+1.01%)
Jun 13, 2018 24.22 24.26 24.08 24.19 4,321,587 +0.00(+0.00%)
Jun 12, 2018 24.42 24.42 24.06 24.19 3,733,681 -0.20(-0.83%)
Jun 11, 2018 24.30 24.45 24.26 24.40 3,746,867 +0.08(+0.31%)
Jun 08, 2018 24.30 24.37 24.22 24.32 4,776,354 -0.05(-0.21%)
Jun 07, 2018 24.43 24.53 24.21 24.37 5,508,430 -0.08(-0.35%)
Jun 06, 2018 24.46 24.08 24.46 6,676,892 +0.29(+1.19%)
Jun 05, 2018 23.92 24.19 23.90 24.17 8,533,847 +0.38(+1.60%)
Jun 04, 2018 23.69 23.85 23.63 23.79 6,403,631 +0.14(+0.61%)
Jun 01, 2018 23.08 23.68 23.03 23.64 9,308,684 +0.66(+2.87%)
May 31, 2018 23.00 23.15 22.79 22.98 15,004,835 +0.69(+3.11%)
May 30, 2018 22.65 22.65 22.19 22.29 7,065,177 -0.18(-0.79%)
May 29, 2018 22.57 22.68 22.28 22.47 5,676,628 -0.27(-1.18%)
May 25, 2018 22.74 22.74 22.74 0 -0.23(-0.99%)
May 24, 2018 23.24 23.32 22.93 22.96 5,455,389 -0.37(-1.58%)
May 23, 2018 23.05 23.33 23.02 23.33 6,119,978 +0.11(+0.47%)
May 22, 2018 23.38 23.43 23.16 23.22 6,892,845 -0.10(-0.43%)
May 21, 2018 23.46 23.56 23.23 23.32 4,684,007 +0.06(+0.25%)
May 18, 2018 23.32 23.40 23.25 23.27 5,234,491 -0.12(-0.50%)
May 17, 2018 23.51 23.61 23.30 23.38 7,232,653 -0.24(-1.03%)
May 16, 2018 23.28 23.65 23.27 23.63 6,672,834 +0.34(+1.44%)
May 15, 2018 23.48 23.56 23.15 23.29 6,501,788 -0.29(-1.25%)
May 14, 2018 23.67 23.76 23.51 23.59 8,304,238 +0.06(+0.25%)
May 11, 2018 23.02 23.56 23.00 23.53 12,449,358 +0.54(+2.34%)
May 10, 2018 22.83 23.03 22.80 22.99 6,226,193 +0.24(+1.03%)
May 09, 2018 22.64 22.85 22.55 22.75 4,434,630 +0.24(+1.04%)
May 08, 2018 22.63 22.68 22.46 22.52 8,198,660 -0.13(-0.59%)
May 07, 2018 22.80 22.82 22.64 22.65 4,135,634 -0.10(-0.44%)
May 04, 2018 22.27 22.85 22.26 22.75 4,159,899 +0.43(+1.92%)
May 03, 2018 22.36 22.40 21.94 22.33 7,202,624 -0.11(-0.49%)
May 02, 2018 22.59 22.75 22.38 22.43 5,528,243 -0.10(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.